Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 7.950 | 8.020 | 7.680 | 7.780 | 249,385 | -0.19(-2.38%) |
Jun 29, 2021 | 8.090 | 8.200 | 7.930 | 7.970 | 105,154 | -0.11(-1.36%) |
Jun 28, 2021 | 8.030 | 8.199 | 7.934 | 8.080 | 125,923 | +0.16(+2.02%) |
Jun 25, 2021 | 7.830 | 8.060 | 7.790 | 7.920 | 300,869 | +0.09(+1.15%) |
Jun 24, 2021 | 7.770 | 7.840 | 7.630 | 7.830 | 91,150 | +0.10(+1.29%) |
Jun 23, 2021 | 7.640 | 7.780 | 7.610 | 7.730 | 114,446 | +0.12(+1.58%) |
Jun 22, 2021 | 7.610 | 7.680 | 7.610 | 7.610 | 67,639 | -0.02(-0.26%) |
Jun 21, 2021 | 7.650 | 7.680 | 7.590 | 7.630 | 164,042 | +0.02(+0.26%) |
Jun 18, 2021 | 7.600 | 7.650 | 7.580 | 7.610 | 58,550 | -0.02(-0.26%) |
Jun 17, 2021 | 7.660 | 7.710 | 7.550 | 7.630 | 57,651 | -0.01(-0.13%) |
Jun 16, 2021 | 7.550 | 7.730 | 7.550 | 7.640 | 43,252 | +0.07(+0.92%) |
Jun 15, 2021 | 7.640 | 7.646 | 7.470 | 7.570 | 73,204 | -0.03(-0.39%) |
Jun 14, 2021 | 7.710 | 7.733 | 7.590 | 7.600 | 71,884 | -0.13(-1.68%) |
Jun 11, 2021 | 7.810 | 7.840 | 7.690 | 7.730 | 96,166 | -0.11(-1.40%) |
Jun 10, 2021 | 7.650 | 7.840 | 7.600 | 7.840 | 109,519 | +0.21(+2.75%) |
Jun 09, 2021 | 7.700 | 7.730 | 7.450 | 7.630 | 126,608 | -0.02(-0.26%) |
Jun 08, 2021 | 7.550 | 7.660 | 7.500 | 7.650 | 95,714 | +0.09(+1.19%) |
Jun 07, 2021 | 7.510 | 7.670 | 7.500 | 7.560 | 76,654 | +0.00(+0.00%) |
Jun 04, 2021 | 7.590 | 7.850 | 7.480 | 7.560 | 27,536 | +0.01(+0.13%) |
Jun 03, 2021 | 7.500 | 7.600 | 7.280 | 7.550 | 94,503 | -0.01(-0.13%) |
Jun 02, 2021 | 7.730 | 7.730 | 7.480 | 7.560 | 127,118 | -0.13(-1.69%) |
Jun 01, 2021 | 7.830 | 7.840 | 7.580 | 7.690 | 168,768 | -0.06(-0.77%) |
May 28, 2021 | 7.620 | 7.750 | 7.590 | 7.750 | 123,682 | +0.15(+1.97%) |
May 27, 2021 | 7.610 | 7.700 | 7.560 | 7.600 | 50,689 | +0.05(+0.66%) |
May 26, 2021 | 7.475 | 7.800 | 7.475 | 7.550 | 102,125 | -0.03(-0.40%) |
May 25, 2021 | 7.600 | 7.700 | 7.550 | 7.580 | 87,894 | -0.04(-0.52%) |
May 24, 2021 | 7.740 | 7.850 | 7.570 | 7.620 | 136,475 | -0.05(-0.65%) |
May 21, 2021 | 7.560 | 7.850 | 7.480 | 7.670 | 147,649 | -0.05(-0.65%) |
May 20, 2021 | 7.520 | 7.780 | 7.500 | 7.720 | 258,792 | +0.25(+3.35%) |
May 19, 2021 | 7.480 | 7.560 | 7.260 | 7.470 | 136,042 | -0.09(-1.19%) |
May 18, 2021 | 7.320 | 7.720 | 7.320 | 7.560 | 257,477 | +0.22(+3.00%) |
May 17, 2021 | 7.350 | 7.560 | 7.330 | 7.340 | 226,851 | +0.01(+0.14%) |
May 14, 2021 | 7.400 | 7.570 | 6.990 | 7.330 | 606,008 | +0.00(+0.00%) |
May 13, 2021 | 7.290 | 7.430 | 7.230 | 7.330 | 406,546 | +0.08(+1.10%) |
May 12, 2021 | 7.280 | 7.490 | 7.210 | 7.250 | 181,521 | -0.03(-0.41%) |
May 11, 2021 | 7.210 | 7.367 | 7.110 | 7.280 | 126,375 | +0.04(+0.55%) |
May 10, 2021 | 7.450 | 7.620 | 7.210 | 7.240 | 246,818 | +0.22(+3.13%) |
May 07, 2021 | 6.880 | 7.050 | 6.840 | 7.020 | 104,989 | +0.13(+1.89%) |
May 06, 2021 | 6.650 | 6.930 | 6.560 | 6.890 | 98,534 | +0.21(+3.14%) |
May 05, 2021 | 6.600 | 6.806 | 6.495 | 6.680 | 69,719 | +0.09(+1.37%) |
May 04, 2021 | 6.580 | 6.650 | 6.400 | 6.590 | 101,325 | -0.03(-0.45%) |
May 03, 2021 | 6.430 | 6.650 | 6.360 | 6.620 | 78,522 | +0.20(+3.12%) |
Apr 30, 2021 | 6.580 | 6.610 | 6.420 | 6.420 | 61,300 | -0.20(-3.02%) |
Apr 29, 2021 | 6.580 | 6.640 | 6.530 | 6.620 | 36,467 | +0.04(+0.61%) |
Apr 28, 2021 | 6.590 | 6.640 | 6.400 | 6.580 | 78,628 | +0.15(+2.33%) |
Apr 27, 2021 | 6.410 | 6.500 | 6.350 | 6.430 | 128,152 | +0.02(+0.31%) |
Apr 26, 2021 | 6.490 | 6.540 | 6.370 | 6.410 | 53,111 | -0.04(-0.62%) |
Apr 23, 2021 | 6.430 | 6.530 | 6.360 | 6.450 | 258,000 | +0.05(+0.78%) |
Apr 22, 2021 | 6.360 | 6.436 | 6.285 | 6.400 | 92,869 | +0.02(+0.31%) |
Apr 21, 2021 | 6.330 | 6.460 | 6.309 | 6.380 | 73,943 | +0.02(+0.31%) |
Apr 20, 2021 | 6.470 | 6.470 | 6.320 | 6.360 | 68,976 | -0.09(-1.40%) |
Apr 19, 2021 | 6.410 | 6.490 | 6.310 | 6.450 | 64,666 | +0.04(+0.62%) |
Apr 16, 2021 | 6.420 | 6.490 | 6.250 | 6.410 | 108,200 | +0.01(+0.16%) |
Apr 15, 2021 | 6.250 | 6.440 | 6.170 | 6.400 | 157,514 | +0.19(+3.06%) |
Apr 14, 2021 | 6.270 | 6.350 | 6.200 | 6.210 | 107,022 | -0.04(-0.64%) |
Apr 13, 2021 | 6.320 | 6.375 | 6.180 | 6.250 | 79,769 | -0.04(-0.64%) |
Apr 12, 2021 | 6.420 | 6.430 | 6.230 | 6.290 | 63,566 | -0.11(-1.72%) |
Apr 09, 2021 | 6.450 | 6.595 | 6.240 | 6.400 | 79,700 | -0.04(-0.62%) |
Apr 08, 2021 | 6.460 | 6.500 | 6.341 | 6.440 | 209,084 | -0.01(-0.16%) |
Apr 07, 2021 | 6.580 | 6.720 | 6.310 | 6.450 | 177,904 | -0.13(-1.98%) |
Apr 06, 2021 | 6.480 | 6.600 | 6.420 | 6.580 | 323,125 | +0.14(+2.17%) |
Apr 05, 2021 | 6.700 | 6.730 | 6.420 | 6.440 | 248,197 | -0.04(-0.62%) |
Apr 01, 2021 | 6.490 | 6.590 | 6.390 | 6.480 | 233,800 | +0.07(+1.09%) |
Mar 31, 2021 | 6.440 | 6.515 | 6.350 | 6.410 | 79,904 | -0.03(-0.47%) |
Mar 30, 2021 | 6.500 | 6.590 | 6.350 | 6.440 | 95,344 | -0.01(-0.16%) |
Mar 29, 2021 | 6.670 | 6.670 | 6.450 | 6.450 | 172,095 | -0.20(-3.01%) |
Mar 26, 2021 | 6.750 | 6.750 | 6.430 | 6.650 | 99,000 | -0.01(-0.15%) |
Mar 25, 2021 | 6.820 | 6.840 | 6.334 | 6.660 | 222,248 | -0.11(-1.62%) |
Mar 24, 2021 | 6.750 | 6.930 | 6.700 | 6.770 | 198,543 | +0.14(+2.11%) |
Mar 23, 2021 | 6.960 | 7.050 | 6.590 | 6.630 | 232,151 | -0.31(-4.47%) |
Mar 22, 2021 | 7.000 | 7.088 | 6.700 | 6.940 | 170,980 | -0.01(-0.14%) |
Mar 19, 2021 | 6.560 | 6.990 | 6.452 | 6.950 | 328,500 | +0.50(+7.75%) |
Mar 18, 2021 | 6.520 | 6.680 | 6.350 | 6.450 | 290,452 | -0.08(-1.23%) |
Mar 17, 2021 | 6.500 | 6.600 | 6.370 | 6.530 | 202,253 | +0.03(+0.46%) |
Mar 16, 2021 | 6.365 | 6.629 | 6.360 | 6.500 | 155,763 | +0.00(+0.00%) |
Mar 15, 2021 | 6.470 | 6.690 | 6.440 | 6.500 | 203,391 | +0.03(+0.46%) |
Mar 12, 2021 | 6.480 | 6.615 | 6.440 | 6.470 | 189,700 | +0.00(+0.00%) |
Mar 11, 2021 | 6.210 | 6.540 | 6.150 | 6.470 | 276,214 | +0.34(+5.55%) |
Mar 10, 2021 | 6.120 | 6.300 | 6.090 | 6.130 | 206,297 | -0.01(-0.16%) |
Mar 09, 2021 | 6.100 | 6.210 | 6.020 | 6.140 | 291,787 | +0.19(+3.19%) |
Mar 08, 2021 | 5.700 | 6.090 | 5.570 | 5.950 | 334,126 | +0.08(+1.36%) |
Mar 05, 2021 | 5.950 | 5.980 | 5.500 | 5.870 | 162,200 | -0.07(-1.18%) |
Mar 04, 2021 | 6.000 | 6.200 | 5.250 | 5.940 | 453,418 | +0.00(+0.00%) |
Mar 03, 2021 | 6.430 | 6.640 | 5.605 | 5.940 | 444,504 | -0.08(-1.33%) |
Mar 02, 2021 | 5.970 | 6.060 | 5.875 | 6.020 | 187,123 | +0.05(+0.84%) |
Mar 01, 2021 | 5.990 | 6.200 | 5.850 | 5.970 | 148,167 | +0.19(+3.29%) |
Feb 26, 2021 | 5.840 | 5.960 | 5.590 | 5.780 | 72,400 | -0.05(-0.86%) |
Feb 25, 2021 | 6.020 | 6.100 | 5.705 | 5.830 | 111,438 | -0.28(-4.58%) |
Feb 24, 2021 | 6.090 | 6.110 | 5.850 | 6.110 | 71,925 | +0.11(+1.83%) |
Feb 23, 2021 | 5.760 | 6.020 | 5.500 | 6.000 | 186,494 | +0.02(+0.33%) |
Feb 22, 2021 | 5.880 | 6.080 | 5.780 | 5.980 | 84,214 | +0.06(+1.01%) |
Feb 19, 2021 | 5.920 | 6.080 | 5.800 | 5.920 | 100,100 | +0.07(+1.20%) |
Feb 18, 2021 | 5.830 | 6.050 | 5.790 | 5.850 | 118,551 | -0.07(-1.18%) |
Feb 17, 2021 | 5.950 | 5.990 | 5.690 | 5.920 | 277,011 | -0.08(-1.33%) |
Feb 16, 2021 | 6.270 | 6.270 | 5.927 | 6.000 | 163,010 | -0.19(-3.07%) |
Feb 12, 2021 | 5.810 | 6.270 | 5.800 | 6.190 | 272,600 | +0.36(+6.17%) |
Feb 11, 2021 | 5.840 | 6.050 | 5.830 | 5.830 | 145,791 | -0.04(-0.68%) |
Feb 10, 2021 | 6.120 | 6.140 | 5.800 | 5.870 | 188,786 | -0.19(-3.14%) |
Feb 09, 2021 | 6.080 | 6.230 | 6.025 | 6.060 | 148,784 | -0.05(-0.82%) |
Feb 08, 2021 | 6.300 | 6.350 | 6.050 | 6.110 | 130,002 | -0.11(-1.77%) |
Feb 05, 2021 | 6.210 | 6.380 | 6.010 | 6.220 | 204,200 | +0.09(+1.47%) |
Feb 04, 2021 | 6.070 | 6.159 | 6.000 | 6.130 | 123,846 | +0.13(+2.17%) |
Feb 03, 2021 | 6.040 | 6.220 | 6.000 | 6.000 | 124,286 | +0.00(+0.00%) |
Feb 02, 2021 | 6.080 | 6.165 | 5.870 | 6.000 | 231,287 | +0.01(+0.17%) |
Feb 01, 2021 | 5.950 | 6.010 | 5.720 | 5.990 | 47,741 | +0.10(+1.70%) |
Jan 29, 2021 | 5.980 | 6.090 | 5.670 | 5.890 | 99,800 | -0.02(-0.34%) |
Jan 28, 2021 | 6.000 | 6.020 | 5.800 | 5.910 | 83,150 | -0.01(-0.17%) |
Jan 27, 2021 | 6.210 | 6.230 | 5.900 | 5.920 | 138,655 | -0.40(-6.33%) |
Jan 26, 2021 | 6.360 | 6.474 | 6.100 | 6.320 | 176,390 | +0.02(+0.32%) |
Jan 25, 2021 | 6.210 | 6.640 | 6.139 | 6.300 | 188,806 | +0.03(+0.48%) |
Jan 22, 2021 | 6.220 | 6.280 | 6.110 | 6.270 | 58,600 | -0.01(-0.16%) |
Jan 21, 2021 | 6.120 | 6.350 | 6.030 | 6.280 | 189,268 | +0.13(+2.11%) |
Jan 20, 2021 | 6.110 | 6.260 | 5.970 | 6.150 | 115,628 | +0.00(+0.00%) |
Jan 19, 2021 | 6.260 | 6.390 | 5.950 | 6.150 | 111,988 | -0.09(-1.44%) |
Jan 15, 2021 | 6.270 | 6.400 | 6.140 | 6.240 | 171,100 | +0.01(+0.16%) |
Jan 14, 2021 | 6.080 | 6.350 | 6.080 | 6.230 | 69,824 | +0.12(+1.96%) |
Jan 13, 2021 | 6.260 | 6.410 | 6.000 | 6.110 | 156,228 | -0.15(-2.40%) |
Jan 12, 2021 | 6.200 | 6.390 | 6.160 | 6.260 | 258,138 | +0.03(+0.48%) |
Jan 11, 2021 | 6.210 | 6.300 | 5.940 | 6.230 | 649,439 | +0.01(+0.16%) |
Jan 08, 2021 | 6.510 | 6.525 | 6.060 | 6.220 | 107,100 | -0.28(-4.31%) |
Jan 07, 2021 | 6.530 | 6.643 | 6.420 | 6.500 | 46,445 | +0.01(+0.15%) |
Jan 06, 2021 | 6.570 | 6.740 | 6.380 | 6.490 | 94,792 | -0.04(-0.61%) |
Jan 05, 2021 | 6.350 | 6.670 | 6.325 | 6.530 | 91,476 | +0.16(+2.51%) |
Jan 04, 2021 | 6.460 | 6.510 | 6.125 | 6.370 | 87,049 | -0.13(-2.00%) |
Dec 31, 2020 | 6.500 | 6.500 | 6.500 | 97,680 | +0.03(+0.46%) | |
Dec 30, 2020 | 6.300 | 6.690 | 6.130 | 6.470 | 97,680 | +0.14(+2.21%) |
Dec 29, 2020 | 6.970 | 7.070 | 6.180 | 6.330 | 121,967 | -0.61(-8.79%) |
Dec 28, 2020 | 6.900 | 7.100 | 6.720 | 6.940 | 116,972 | +0.16(+2.36%) |
Dec 24, 2020 | 7.840 | 7.840 | 6.740 | 6.780 | 198,700 | -1.02(-13.08%) |
Dec 23, 2020 | 7.770 | 7.950 | 7.510 | 7.800 | 160,581 | +0.05(+0.65%) |
Dec 22, 2020 | 7.300 | 7.780 | 7.220 | 7.750 | 186,410 | +0.50(+6.90%) |
Dec 21, 2020 | 7.030 | 7.370 | 6.960 | 7.250 | 268,766 | +0.13(+1.83%) |
Dec 18, 2020 | 6.860 | 7.250 | 6.690 | 7.120 | 309,900 | +0.26(+3.79%) |
Dec 17, 2020 | 6.320 | 7.030 | 6.251 | 6.860 | 158,155 | +0.51(+8.03%) |
Dec 16, 2020 | 6.360 | 6.470 | 6.140 | 6.350 | 84,091 | +0.05(+0.79%) |
Dec 15, 2020 | 6.100 | 6.375 | 6.040 | 6.300 | 82,236 | +0.20(+3.28%) |
Dec 14, 2020 | 6.280 | 6.380 | 6.060 | 6.100 | 78,288 | -0.16(-2.56%) |
Dec 11, 2020 | 6.160 | 6.330 | 5.910 | 6.260 | 113,100 | +0.08(+1.29%) |
Dec 10, 2020 | 6.210 | 6.350 | 5.980 | 6.180 | 203,452 | +0.07(+1.15%) |
Dec 09, 2020 | 6.720 | 6.865 | 5.810 | 6.110 | 280,064 | -0.55(-8.26%) |
Dec 08, 2020 | 6.770 | 6.970 | 6.350 | 6.660 | 234,807 | -0.15(-2.20%) |
Dec 07, 2020 | 6.670 | 7.080 | 6.670 | 6.810 | 149,038 | +0.20(+3.03%) |
Dec 04, 2020 | 6.270 | 6.681 | 6.270 | 6.610 | 113,400 | +0.35(+5.59%) |
Dec 03, 2020 | 6.160 | 6.350 | 6.160 | 6.260 | 77,895 | +0.14(+2.29%) |
Dec 02, 2020 | 6.120 | 6.350 | 6.100 | 6.120 | 71,810 | -0.08(-1.29%) |
Dec 01, 2020 | 6.210 | 6.420 | 6.160 | 6.200 | 76,917 | -0.07(-1.12%) |
Nov 30, 2020 | 6.490 | 6.490 | 6.050 | 6.270 | 81,877 | -0.16(-2.49%) |
Nov 27, 2020 | 6.390 | 6.590 | 6.330 | 6.430 | 40,500 | -0.01(-0.16%) |
Nov 25, 2020 | 6.520 | 6.520 | 6.320 | 6.440 | 54,800 | -0.03(-0.46%) |
Nov 24, 2020 | 6.580 | 6.652 | 6.390 | 6.470 | 95,383 | -0.06(-0.92%) |
Nov 23, 2020 | 6.190 | 6.575 | 6.190 | 6.530 | 184,656 | +0.34(+5.49%) |
Nov 20, 2020 | 6.100 | 6.220 | 6.012 | 6.190 | 174,200 | +0.12(+1.98%) |
Nov 19, 2020 | 5.960 | 6.100 | 5.800 | 6.070 | 102,563 | +0.14(+2.36%) |
Nov 18, 2020 | 6.240 | 6.240 | 5.900 | 5.930 | 100,317 | -0.26(-4.20%) |
Nov 17, 2020 | 6.100 | 6.230 | 6.050 | 6.190 | 149,360 | +0.00(+0.00%) |
Nov 16, 2020 | 6.320 | 6.570 | 6.120 | 6.190 | 205,567 | -0.04(-0.64%) |
Nov 13, 2020 | 6.140 | 6.450 | 5.980 | 6.230 | 199,500 | +0.18(+2.98%) |
Nov 12, 2020 | 5.750 | 6.100 | 5.680 | 6.050 | 214,502 | +0.40(+7.08%) |
Nov 11, 2020 | 5.900 | 6.300 | 5.300 | 5.650 | 406,717 | -0.02(-0.35%) |
Nov 10, 2020 | 5.140 | 5.700 | 5.020 | 5.670 | 179,488 | +0.52(+10.10%) |
Nov 09, 2020 | 5.280 | 5.560 | 4.980 | 5.150 | 198,978 | -0.27(-4.98%) |
Nov 06, 2020 | 5.510 | 5.690 | 5.200 | 5.420 | 158,300 | -0.01(-0.18%) |
Nov 05, 2020 | 5.110 | 5.650 | 4.950 | 5.430 | 317,822 | +0.31(+6.05%) |
Nov 04, 2020 | 4.940 | 5.120 | 4.700 | 5.120 | 126,685 | +0.36(+7.56%) |
Nov 03, 2020 | 4.530 | 4.900 | 4.490 | 4.760 | 59,468 | +0.23(+5.08%) |
Nov 02, 2020 | 4.730 | 4.780 | 4.420 | 4.530 | 122,055 | -0.14(-3.00%) |
Oct 30, 2020 | 4.920 | 4.920 | 4.660 | 4.670 | 85,300 | -0.19(-3.91%) |
Oct 29, 2020 | 4.780 | 4.890 | 4.500 | 4.860 | 154,238 | +0.09(+1.89%) |
Oct 28, 2020 | 4.850 | 4.870 | 4.590 | 4.770 | 94,025 | -0.12(-2.45%) |
Oct 27, 2020 | 5.220 | 5.220 | 4.880 | 4.890 | 54,466 | -0.35(-6.68%) |
Oct 26, 2020 | 5.370 | 5.400 | 5.050 | 5.240 | 119,241 | -0.18(-3.32%) |
Oct 23, 2020 | 5.380 | 5.500 | 5.310 | 5.420 | 70,300 | +0.08(+1.50%) |
Oct 22, 2020 | 5.360 | 5.510 | 5.330 | 5.340 | 86,930 | -0.08(-1.48%) |
Oct 21, 2020 | 5.450 | 5.510 | 5.270 | 5.420 | 147,266 | -0.09(-1.63%) |
Oct 20, 2020 | 4.900 | 5.600 | 4.900 | 5.510 | 371,245 | +0.78(+16.49%) |
Oct 19, 2020 | 4.850 | 4.970 | 4.610 | 4.730 | 273,697 | -0.17(-3.47%) |
Oct 16, 2020 | 5.090 | 5.100 | 4.815 | 4.900 | 155,200 | -0.17(-3.35%) |
Oct 15, 2020 | 5.090 | 5.160 | 4.920 | 5.070 | 190,628 | -0.14(-2.69%) |
Oct 14, 2020 | 5.190 | 5.395 | 5.190 | 5.210 | 132,540 | -0.04(-0.76%) |
Oct 13, 2020 | 5.400 | 5.400 | 5.100 | 5.250 | 156,169 | -0.18(-3.31%) |
Oct 12, 2020 | 5.790 | 5.790 | 5.330 | 5.430 | 163,152 | -0.38(-6.54%) |
Oct 09, 2020 | 5.730 | 5.920 | 5.670 | 5.810 | 70,300 | +0.15(+2.65%) |
Oct 08, 2020 | 5.790 | 5.960 | 5.610 | 5.660 | 76,501 | -0.11(-1.91%) |
Oct 07, 2020 | 5.900 | 5.990 | 5.670 | 5.770 | 135,413 | -0.04(-0.69%) |
Oct 06, 2020 | 5.600 | 6.000 | 5.560 | 5.810 | 191,226 | +0.32(+5.83%) |
Oct 05, 2020 | 5.690 | 5.730 | 5.420 | 5.490 | 150,924 | -0.19(-3.35%) |
Oct 02, 2020 | 5.620 | 5.840 | 5.500 | 5.680 | 122,200 | -0.05(-0.87%) |
Oct 01, 2020 | 5.550 | 5.750 | 5.430 | 5.730 | 196,855 | +0.21(+3.80%) |
Sep 30, 2020 | 5.560 | 5.570 | 5.240 | 5.520 | 160,815 | +0.00(+0.00%) |
Sep 29, 2020 | 5.540 | 5.610 | 5.210 | 5.520 | 147,314 | +0.13(+2.41%) |
Sep 28, 2020 | 5.570 | 5.660 | 5.300 | 5.390 | 132,732 | -0.21(-3.75%) |
Sep 25, 2020 | 5.520 | 5.840 | 5.480 | 5.600 | 125,700 | +0.07(+1.27%) |
Sep 24, 2020 | 5.760 | 5.760 | 5.200 | 5.530 | 323,271 | -0.30(-5.15%) |
Sep 23, 2020 | 6.050 | 6.150 | 5.780 | 5.830 | 160,425 | -0.32(-5.20%) |
Sep 22, 2020 | 6.300 | 6.560 | 5.790 | 6.150 | 478,260 | -0.15(-2.38%) |
Sep 21, 2020 | 6.330 | 6.600 | 6.250 | 6.300 | 301,091 | -0.07(-1.10%) |
Sep 18, 2020 | 6.570 | 6.800 | 6.150 | 6.370 | 538,700 | -0.28(-4.21%) |
Sep 17, 2020 | 6.510 | 7.040 | 6.500 | 6.650 | 380,106 | -0.06(-0.89%) |
Sep 16, 2020 | 6.830 | 6.955 | 6.280 | 6.710 | 378,283 | -0.09(-1.32%) |
Sep 15, 2020 | 6.890 | 7.070 | 6.750 | 6.800 | 166,742 | -0.03(-0.44%) |
Sep 14, 2020 | 6.740 | 7.070 | 6.640 | 6.830 | 261,589 | +0.15(+2.25%) |
Sep 11, 2020 | 6.940 | 7.160 | 6.630 | 6.680 | 168,100 | -0.24(-3.47%) |
Sep 10, 2020 | 7.230 | 7.270 | 6.890 | 6.920 | 202,431 | +0.07(+1.02%) |
Sep 09, 2020 | 7.410 | 7.520 | 6.830 | 6.850 | 214,770 | -0.45(-6.16%) |
Sep 08, 2020 | 6.640 | 7.740 | 6.430 | 7.300 | 453,321 | +0.81(+12.48%) |
Sep 04, 2020 | 6.650 | 6.880 | 6.020 | 6.490 | 285,200 | -0.16(-2.41%) |
Sep 03, 2020 | 7.150 | 7.210 | 6.400 | 6.650 | 250,432 | -0.57(-7.89%) |
Sep 02, 2020 | 7.700 | 7.750 | 6.930 | 7.220 | 286,564 | -0.48(-6.23%) |
Sep 01, 2020 | 7.840 | 7.855 | 7.490 | 7.700 | 287,756 | -0.17(-2.16%) |
Aug 31, 2020 | 7.950 | 7.970 | 7.570 | 7.870 | 287,605 | +0.06(+0.77%) |
Aug 28, 2020 | 7.610 | 7.970 | 7.610 | 7.810 | 177,600 | +0.24(+3.17%) |
Aug 27, 2020 | 7.760 | 7.920 | 7.150 | 7.570 | 328,125 | -0.27(-3.44%) |
Aug 26, 2020 | 8.100 | 8.250 | 7.720 | 7.840 | 550,472 | -0.03(-0.38%) |
Aug 25, 2020 | 7.370 | 8.990 | 7.370 | 7.870 | 1,495,273 | +0.50(+6.78%) |
Aug 24, 2020 | 6.760 | 7.440 | 6.300 | 7.370 | 430,840 | +0.61(+9.02%) |
Aug 21, 2020 | 7.000 | 7.200 | 6.527 | 6.760 | 215,600 | -0.07(-1.02%) |
Aug 20, 2020 | 7.200 | 7.200 | 6.060 | 6.830 | 329,321 | -0.44(-6.05%) |
Aug 19, 2020 | 7.210 | 7.680 | 7.120 | 7.270 | 207,795 | +0.16(+2.25%) |
Aug 18, 2020 | 7.330 | 7.510 | 6.990 | 7.110 | 162,924 | -0.22(-3.00%) |
Aug 17, 2020 | 7.800 | 7.950 | 6.880 | 7.330 | 560,271 | -0.20(-2.66%) |
Aug 14, 2020 | 6.980 | 7.565 | 6.720 | 7.530 | 425,700 | +0.83(+12.39%) |
Aug 13, 2020 | 6.950 | 7.050 | 6.200 | 6.700 | 266,734 | +0.00(+0.00%) |
Aug 12, 2020 | 5.450 | 6.990 | 5.450 | 6.700 | 628,213 | +1.28(+23.62%) |
Aug 11, 2020 | 5.420 | 5.880 | 5.120 | 5.420 | 290,629 | +0.08(+1.50%) |
Aug 10, 2020 | 5.160 | 5.400 | 5.120 | 5.340 | 130,893 | +0.11(+2.10%) |
Aug 07, 2020 | 5.640 | 5.640 | 5.210 | 5.230 | 82,400 | -0.40(-7.10%) |
Aug 06, 2020 | 5.480 | 5.670 | 5.420 | 5.630 | 81,447 | +0.25(+4.65%) |
Aug 05, 2020 | 5.310 | 5.390 | 5.150 | 5.380 | 64,283 | +0.10(+1.89%) |
Aug 04, 2020 | 4.630 | 5.320 | 4.590 | 5.280 | 137,030 | +0.54(+11.39%) |
Aug 03, 2020 | 5.270 | 5.310 | 4.660 | 4.740 | 235,181 | -0.52(-9.89%) |
Jul 31, 2020 | 5.430 | 5.430 | 5.230 | 5.260 | 105,400 | -0.17(-3.13%) |
Jul 30, 2020 | 5.150 | 5.500 | 5.120 | 5.430 | 127,042 | +0.26(+5.03%) |
Jul 29, 2020 | 5.520 | 5.600 | 5.160 | 5.170 | 171,979 | -0.34(-6.17%) |
Jul 28, 2020 | 5.460 | 5.720 | 5.334 | 5.510 | 60,277 | +0.04(+0.73%) |
Jul 27, 2020 | 5.840 | 6.000 | 4.880 | 5.470 | 258,173 | -0.20(-3.53%) |
Jul 24, 2020 | 6.220 | 6.320 | 5.550 | 5.670 | 340,300 | -0.54(-8.70%) |
Jul 23, 2020 | 5.910 | 6.350 | 5.910 | 6.210 | 319,920 | +0.30(+5.08%) |
Jul 22, 2020 | 5.840 | 6.620 | 5.530 | 5.910 | 922,234 | +0.40(+7.26%) |
Jul 21, 2020 | 4.760 | 5.600 | 4.500 | 5.510 | 159,829 | +0.87(+18.62%) |
Jul 20, 2020 | 4.410 | 4.860 | 4.375 | 4.645 | 60,114 | +0.23(+5.33%) |
Jul 17, 2020 | 4.650 | 4.750 | 3.950 | 4.410 | 175,800 | -0.17(-3.71%) |
Jul 16, 2020 | 4.850 | 4.950 | 4.550 | 4.580 | 117,497 | -0.13(-2.76%) |
Jul 15, 2020 | 5.040 | 5.050 | 4.710 | 4.710 | 148,568 | -0.06(-1.26%) |
Jul 14, 2020 | 4.540 | 4.990 | 4.540 | 4.770 | 125,365 | +0.32(+7.19%) |
Jul 13, 2020 | 4.490 | 5.460 | 4.400 | 4.450 | 319,568 | +0.13(+3.01%) |
Jul 10, 2020 | 4.160 | 4.350 | 4.020 | 4.320 | 162,800 | +0.16(+3.85%) |
Jul 09, 2020 | 4.120 | 4.160 | 3.960 | 4.160 | 52,141 | +0.07(+1.71%) |
Jul 08, 2020 | 4.140 | 4.150 | 4.075 | 4.090 | 17,309 | +0.01(+0.25%) |
Jul 07, 2020 | 4.150 | 4.180 | 4.020 | 4.080 | 32,223 | -0.05(-1.21%) |
Jul 06, 2020 | 4.110 | 4.167 | 4.060 | 4.130 | 33,881 | +0.13(+3.25%) |
Jul 02, 2020 | 3.950 | 4.100 | 3.935 | 4.000 | 22,200 | +0.08(+2.04%) |